Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.95 | 21.73 | 21.73 | 21.73 | 2,711,242 | -0.13(-0.59%) |
Dec 30, 2013 | 22.11 | 22.39 | 21.78 | 21.86 | 1,872,960 | -0.39(-1.74%) |
Dec 27, 2013 | 21.87 | 22.36 | 21.87 | 22.25 | 1,786,085 | +0.26(+1.17%) |
Dec 26, 2013 | 22.01 | 22.05 | 21.82 | 21.99 | 1,345,556 | +0.03(+0.12%) |
Dec 24, 2013 | 21.53 | 22.16 | 21.40 | 21.96 | 1,034,845 | +0.52(+2.44%) |
Dec 23, 2013 | 21.79 | 21.84 | 21.35 | 21.44 | 2,494,784 | -0.22(-1.03%) |
Dec 20, 2013 | 21.68 | 21.77 | 21.35 | 21.66 | 4,565,956 | +0.03(+0.12%) |
Dec 19, 2013 | 21.51 | 21.66 | 21.19 | 21.64 | 3,421,280 | +0.01(+0.04%) |
Dec 18, 2013 | 20.82 | 21.66 | 20.78 | 21.63 | 4,750,479 | +0.85(+4.09%) |
Dec 17, 2013 | 20.76 | 20.92 | 20.40 | 20.78 | 2,008,460 | -0.01(-0.04%) |
Dec 16, 2013 | 20.49 | 20.90 | 20.42 | 20.79 | 2,065,105 | +0.40(+1.98%) |
Dec 13, 2013 | 20.17 | 20.44 | 19.82 | 20.38 | 2,043,122 | +0.18(+0.89%) |
Dec 12, 2013 | 19.84 | 20.33 | 19.68 | 20.20 | 2,075,730 | +0.35(+1.77%) |
Dec 11, 2013 | 20.11 | 20.14 | 19.70 | 19.85 | 1,828,117 | -0.24(-1.19%) |
Dec 10, 2013 | 20.26 | 20.62 | 20.09 | 20.09 | 1,713,735 | -0.21(-1.05%) |
Dec 09, 2013 | 20.30 | 20.54 | 20.11 | 20.31 | 1,536,386 | -0.09(-0.46%) |
Dec 06, 2013 | 21.08 | 21.22 | 20.27 | 20.40 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.87 | 21.02 | 20.54 | 20.93 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.51 | 20.97 | 20.34 | 20.94 | 0 | +0.38(+1.83%) |
Dec 03, 2013 | 20.21 | 20.88 | 20.22 | 20.56 | 3,903,269 | +0.34(+1.69%) |
Dec 02, 2013 | 19.86 | 20.42 | 19.71 | 20.22 | 2,030,092 | +0.26(+1.29%) |
Nov 29, 2013 | 19.93 | 20.23 | 19.70 | 19.96 | 0 | +0.09(+0.43%) |
Nov 27, 2013 | 20.23 | 20.43 | 19.83 | 19.88 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 20.03 | 20.32 | 19.82 | 20.22 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.26 | 20.50 | 19.61 | 20.03 | 3,367,033 | -0.27(-1.31%) |
Nov 22, 2013 | 21.23 | 21.23 | 20.27 | 20.30 | 0 | -0.83(-3.93%) |
Nov 21, 2013 | 20.87 | 21.15 | 20.85 | 21.13 | 1,147,464 | +0.28(+1.36%) |
Nov 20, 2013 | 20.97 | 21.17 | 20.74 | 20.85 | 1,552,577 | -0.11(-0.53%) |
Nov 19, 2013 | 21.07 | 21.25 | 20.78 | 20.96 | 2,450,625 | -0.17(-0.81%) |
Nov 18, 2013 | 21.49 | 21.53 | 21.00 | 21.13 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.51 | 21.71 | 21.32 | 21.49 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 21.15 | 21.50 | 20.86 | 21.47 | 3,527,547 | +0.54(+2.60%) |
Nov 12, 2013 | 21.45 | 21.54 | 20.88 | 20.92 | 2,776,386 | -0.61(-2.82%) |
Nov 11, 2013 | 21.20 | 21.79 | 21.03 | 21.53 | 3,315,678 | +0.30(+1.41%) |
Nov 08, 2013 | 20.80 | 21.25 | 20.55 | 21.23 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 21.11 | 21.16 | 20.45 | 20.54 | 3,226,762 | -0.52(-2.46%) |
Nov 06, 2013 | 20.97 | 21.29 | 20.78 | 21.06 | 2,212,097 | +0.27(+1.30%) |
Nov 05, 2013 | 21.20 | 21.27 | 20.71 | 20.79 | 2,125,867 | -0.53(-2.49%) |
Nov 04, 2013 | 21.22 | 21.41 | 21.08 | 21.32 | 1,878,142 | +0.26(+1.22%) |
Nov 01, 2013 | 20.91 | 21.20 | 20.78 | 21.06 | 0 | +0.27(+1.28%) |
Oct 31, 2013 | 20.56 | 20.91 | 20.32 | 20.79 | 4,802,502 | +0.18(+0.87%) |
Oct 30, 2013 | 20.91 | 21.24 | 20.52 | 20.61 | 4,456,054 | -0.21(-1.03%) |
Oct 29, 2013 | 19.86 | 20.86 | 19.75 | 20.83 | 6,367,479 | +1.06(+5.37%) |
Oct 28, 2013 | 19.31 | 19.91 | 19.23 | 19.77 | 3,909,255 | +0.69(+3.59%) |
Oct 25, 2013 | 18.69 | 19.08 | 18.69 | 19.08 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.73 | 19.70 | 18.23 | 18.86 | 8,679,148 | -0.26(-1.34%) |
Oct 23, 2013 | 19.76 | 19.83 | 19.10 | 19.12 | 5,516,195 | -0.80(-4.04%) |
Oct 22, 2013 | 20.20 | 20.43 | 19.82 | 19.92 | 3,390,170 | -0.23(-1.15%) |
Oct 21, 2013 | 20.61 | 20.63 | 20.07 | 20.15 | 2,801,643 | -0.42(-2.04%) |
Oct 18, 2013 | 20.14 | 20.69 | 20.13 | 20.57 | 2,847,456 | +0.67(+3.36%) |
Oct 17, 2013 | 19.81 | 20.14 | 19.65 | 19.90 | 2,359,637 | +0.00(+0.02%) |
Oct 16, 2013 | 19.64 | 19.92 | 19.58 | 19.90 | 3,308,997 | +0.42(+2.13%) |
Oct 15, 2013 | 19.83 | 19.83 | 19.42 | 19.48 | 3,951,719 | -0.34(-1.73%) |
Oct 14, 2013 | 19.72 | 19.89 | 19.52 | 19.83 | 2,255,655 | -0.01(-0.04%) |
Oct 11, 2013 | 19.54 | 19.85 | 19.34 | 19.84 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.43 | 19.59 | 19.30 | 19.55 | 3,185,025 | +0.48(+2.52%) |
Oct 09, 2013 | 19.11 | 19.28 | 18.95 | 19.07 | 3,173,240 | -0.28(-1.46%) |
Oct 08, 2013 | 19.91 | 20.11 | 19.32 | 19.36 | 2,722,144 | -0.48(-2.42%) |
Oct 07, 2013 | 19.84 | 20.13 | 19.57 | 19.84 | 5,903,014 | -0.17(-0.86%) |
Oct 04, 2013 | 19.40 | 20.34 | 19.30 | 20.01 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.20 | 19.36 | 19.02 | 19.30 | 2,448,273 | +0.12(+0.63%) |
Oct 02, 2013 | 18.75 | 19.20 | 18.59 | 19.18 | 2,068,316 | +0.33(+1.77%) |